×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 12.12.2025 - 10:17:58
- 59.53
- 0.49%
- 0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 12.12.2025 / 10:02:31 |
1'626.50 | 1.43% | 23.00 | 1'625.50 | 1'626.50 | 5'920 | |
|
Richemont N 12.12.2025 / 10:02:31 |
168.95 | -0.12% | -0.20 | 168.90 | 169.00 | 18'110 | |
|
Rightmove Rg 12.12.2025 / 10:03:01 |
5.352 | 0.51% | 0.03 | 5.350 | 5.354 | 110'962 | |
|
Ringkjob Land Br/Rg 12.12.2025 / 09:56:39 |
1'466.00 | 0.21% | 3.00 | 1'464.00 | 1'467.00 | 1'272 | |
|
Rio Tinto Rg 12.12.2025 / 10:02:31 |
57.43 | 1.14% | 0.65 | 57.43 | 57.45 | 41'310 | |
|
Roche GS 12.12.2025 / 10:02:34 |
316.10 | -0.71% | -2.25 | 316.00 | 316.10 | 11'981 | |
|
ROCKWOOL Br/Rg-B 12.12.2025 / 10:02:39 |
219.08 | 0.48% | 1.05 | 218.95 | 219.35 | 33'493 | |
|
Rolls-Royce Hldg Rg 12.12.2025 / 10:02:03 |
11.140 | 1.30% | 0.14 | 11.135 | 11.145 | 154'028 | |
|
Rosenbauer Intern I 12.12.2025 / 09:04:26 |
40.50 | -10.00% | -4.50 | 40.50 | 49.50 | 0 | |
|
Roy.Philips Br Rg 12.12.2025 / 10:02:47 |
23.06 | 0.04% | 0.01 | 23.04 | 23.07 | 51'286 | |
|
Royal UNIBREW 12.12.2025 / 10:02:41 |
563.50 | -0.04% | -0.25 | 563.00 | 564.00 | 1'785 | |
|
RWE I 12.12.2025 / 10:02:59 |
43.21 | 0.19% | 0.08 | 43.20 | 43.22 | 65'999 | |
|
Ryanair Hldgs Rg 12.12.2025 / 10:02:13 |
29.60 | 2.17% | 0.63 | 29.59 | 29.61 | 179'207 | |
|
Saab Rg-B 12.12.2025 / 10:02:44 |
507.50 | 1.02% | 5.10 | 507.30 | 507.70 | 87'122 | |
|
Safran 12.12.2025 / 10:02:46 |
293.15 | 0.67% | 1.95 | 293.10 | 293.20 | 17'992 | |
|
Sage Grp Rg 12.12.2025 / 10:02:28 |
10.810 | 0.93% | 0.10 | 10.810 | 10.815 | 34'417 | |
|
Sainsbury Rg 12.12.2025 / 10:02:31 |
3.232 | 0.31% | 0.01 | 3.230 | 3.234 | 239'715 | |
|
Saint-Gobain 12.12.2025 / 10:02:39 |
87.00 | -0.16% | -0.14 | 86.98 | 87.04 | 50'574 | |
|
Saipem Rg 12.12.2025 / 10:02:53 |
2.373 | 0.68% | 0.02 | 2.372 | 2.374 | 252'874 | |
|
SalMar Rg 12.12.2025 / 10:02:39 |
604.00 | 0.00% | 0.00 | 603.00 | 604.00 | 12'069 | |
|
Sampo Rg-A 12.12.2025 / 10:02:13 |
10.028 | -0.10% | -0.01 | 10.025 | 10.035 | 159'242 | |
|
Sandoz Group N 12.12.2025 / 10:02:22 |
58.85 | -0.42% | -0.25 | 58.72 | 58.86 | 10'722 | |
|
Sandvik Rg 12.12.2025 / 10:02:19 |
294.40 | 0.34% | 1.00 | 294.40 | 294.50 | 101'896 | |
|
Sanofi 12.12.2025 / 10:02:49 |
83.58 | 0.16% | 0.13 | 83.56 | 83.59 | 52'175 | |
|
SAP I 12.12.2025 / 10:02:52 |
210.30 | 0.57% | 1.20 | 210.25 | 210.40 | 65'513 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CA Imm Anlagen I 12.12.2025 / 10:01:26 |
22.62 | -4.06% | -30.85% | -5.20% | -4.68% | 0.35% | -3.66% | -26.31% |
|
Akzo Nobel Br Rg 12.12.2025 / 10:02:41 |
56.90 | -4.19% | -25.50% | 2.60% | -1.73% | -7.54% | -3.56% | -14.43% |
|
Tenaris Rg 12.12.2025 / 10:02:50 |
17.378 | -4.78% | 9.56% | -1.82% | -1.60% | 16.39% | -5.71% | 12.12% |
|
Haleon Rg 12.12.2025 / 10:02:31 |
3.589 | -4.87% | 11.74% | -0.42% | -2.55% | 5.71% | -5.83% | 14.20% |
|
CTS Eventim I 12.12.2025 / 10:02:24 |
78.50 | -4.88% | 24.04% | -3.74% | -1.26% | -5.76% | -5.42% | 25.14% |
|
Recordati Ind Chi N 12.12.2025 / 10:02:23 |
48.10 | -5.19% | -1.42% | -1.64% | -9.03% | -9.50% | -5.17% | 17.87% |
|
Anglo American Rg 12.12.2025 / 10:02:22 |
29.36 | -5.43% | 13.07% | -1.61% | 2.98% | 14.73% | 5.12% | -20.22% |
|
Intertek Group Rg 12.12.2025 / 10:02:37 |
44.62 | -5.61% | 4.26% | -2.70% | -9.20% | -4.08% | -6.63% | 8.30% |
|
Roy.Philips Br Rg 12.12.2025 / 10:02:47 |
23.06 | -5.84% | 9.63% | -1.20% | -6.90% | -3.47% | -5.92% | 77.76% |
|
Saipem Rg 12.12.2025 / 10:02:53 |
2.373 | -6.10% | 60.25% | -2.96% | 3.17% | 0.83% | -7.92% | 135.84% |
|
SBO I 12.12.2025 / 09:20:15 |
27.80 | -6.57% | -37.36% | -3.81% | -2.97% | 6.72% | -7.33% | -50.97% |
|
Deutsche Telekom N 12.12.2025 / 10:02:53 |
26.91 | -6.69% | 23.99% | -2.06% | -1.57% | -7.83% | -9.68% | 39.21% |
|
Telefonica Br 12.12.2025 / 10:02:34 |
3.711 | -6.76% | 3.88% | 1.31% | -0.54% | -17.68% | -13.25% | 6.32% |
|
Adyen 12.12.2025 / 10:02:30 |
1'345.40 | -7.37% | 13.82% | -0.37% | -4.47% | -2.44% | -9.83% | -5.90% |
|
Hermes Intl 12.12.2025 / 10:02:19 |
2'141.50 | -7.94% | 11.22% | -1.31% | -0.63% | 0.47% | -5.54% | 39.61% |
|
BrunelloCucinelli N 12.12.2025 / 10:02:36 |
96.62 | -8.81% | 7.98% | 1.60% | 7.08% | -6.65% | -7.05% | 38.86% |
|
Amadeus IT Grp Br-A 12.12.2025 / 10:02:28 |
62.38 | -9.09% | -4.41% | 1.75% | -6.90% | -7.75% | -7.23% | 19.58% |
|
Galp Energia -B- 12.12.2025 / 10:03:00 |
14.430 | -9.42% | 8.63% | -17.50% | -21.45% | -8.09% | -15.19% | 23.99% |
|
Var Energi Rg 12.12.2025 / 10:02:39 |
32.08 | -9.49% | -0.59% | -0.47% | -8.19% | -2.28% | -7.01% | -5.57% |
|
Fres Med Care I 12.12.2025 / 10:02:03 |
39.90 | -9.51% | 5.42% | -0.35% | -1.41% | -8.09% | -11.42% | 31.50% |
|
STMicroelectr Br Rg 12.12.2025 / 10:02:59 |
22.38 | -9.51% | -51.33% | -0.29% | 10.00% | -4.94% | -10.05% | -40.32% |
|
Colruyt 12.12.2025 / 09:59:09 |
32.76 | -9.65% | -19.79% | -2.27% | 2.57% | -13.81% | -13.95% | 34.36% |
|
Vidrala I 12.12.2025 / 10:02:29 |
85.90 | -9.71% | -10.77% | 3.25% | 5.27% | -5.40% | -9.72% | 8.30% |
|
Elisa-A Rg 12.12.2025 / 10:00:30 |
37.47 | -9.73% | -10.01% | 0.00% | -2.78% | -18.37% | -10.14% | -26.00% |
|
D'Ieteren Grp 12.12.2025 / 10:02:47 |
146.60 | -10.15% | -18.11% | -0.78% | -3.30% | -11.04% | -11.31% | -19.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 12.12.2025 / 10:02:31 |
1'626.50 | 1.43% |
1'633.50 09:36 |
1'596.00 09:00 |
2'008.00 03.10.25 |
593.6 03.01.25 |
5'920 |
|
Richemont N 12.12.2025 / 10:02:31 |
168.95 | -0.12% |
170.05 09:29 |
168.45 09:03 |
187.50 14.02.25 |
120.9 07.04.25 |
18'110 |
|
Rightmove Rg 12.12.2025 / 10:03:01 |
5.352 | 0.51% |
5.381 09:44 |
5.309 09:00 |
8.266 07.08.25 |
4.743 07.11.25 |
110'962 |
|
Ringkjob Land Br/Rg 12.12.2025 / 09:56:39 |
1'466.00 | 0.21% |
1'467.50 09:27 |
1'462.00 09:18 |
1'519.00 22.08.25 |
950 07.04.25 |
1'272 |
|
Rio Tinto Rg 12.12.2025 / 10:02:31 |
57.43 | 1.14% |
57.53 09:25 |
57.24 09:00 |
57.53 12.12.25 |
40.2575 09.04.25 |
41'310 |
|
Roche GS 12.12.2025 / 10:02:34 |
316.10 | -0.71% |
318.40 09:01 |
316.10 10:01 |
327.20 10.12.25 |
231.9 09.04.25 |
11'981 |
|
ROCKWOOL Br/Rg-B 12.12.2025 / 10:02:39 |
219.08 | 0.48% |
219.43 09:58 |
217.25 09:03 |
328.20 20.03.25 |
196.36 11.11.25 |
33'493 |
|
Rolls-Royce Hldg Rg 12.12.2025 / 10:02:03 |
11.140 | 1.30% |
11.190 09:14 |
11.063 09:01 |
11.950 29.09.25 |
5.568 15.01.25 |
154'028 |
|
Rosenbauer Intern I 12.12.2025 / 09:04:26 |
40.50 | -10.00% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 12.12.2025 / 10:02:47 |
23.06 | 0.04% |
23.10 09:51 |
22.83 09:02 |
27.63 13.02.25 |
18.915 07.04.25 |
51'286 |
|
Royal UNIBREW 12.12.2025 / 10:02:41 |
563.50 | -0.04% |
564.00 09:56 |
559.00 09:02 |
591.00 22.04.25 |
464.4 26.08.25 |
1'785 |
|
RWE I 12.12.2025 / 10:02:59 |
43.21 | 0.19% |
43.45 09:29 |
43.14 09:39 |
46.95 12.11.25 |
27.95 13.02.25 |
65'999 |
|
Ryanair Hldgs Rg 12.12.2025 / 10:02:13 |
29.60 | 2.17% |
29.69 09:52 |
29.33 09:00 |
29.69 12.12.25 |
16.8 07.04.25 |
179'207 |
|
Saab Rg-B 12.12.2025 / 10:02:44 |
507.50 | 1.02% |
510.70 09:12 |
502.95 09:01 |
587.25 30.09.25 |
403.7 25.04.25 |
87'122 |
|
Safran 12.12.2025 / 10:02:46 |
293.15 | 0.67% |
293.90 09:35 |
291.10 09:03 |
313.90 24.10.25 |
192.55 07.04.25 |
17'992 |
|
Sage Grp Rg 12.12.2025 / 10:02:28 |
10.810 | 0.93% |
10.850 09:34 |
10.765 09:02 |
13.490 06.02.25 |
10.35 18.11.25 |
34'417 |
|
Sainsbury Rg 12.12.2025 / 10:02:31 |
3.232 | 0.31% |
3.246 09:00 |
3.224 09:26 |
3.602 06.11.25 |
2.236 10.04.25 |
239'715 |
|
Saint-Gobain 12.12.2025 / 10:02:39 |
87.00 | -0.16% |
87.35 09:00 |
86.50 09:01 |
106.65 07.03.25 |
72.34 07.04.25 |
50'574 |
|
Saipem Rg 12.12.2025 / 10:02:53 |
2.373 | 0.68% |
2.379 09:40 |
2.361 09:05 |
2.797 10.01.25 |
1.5945 07.04.25 |
252'874 |
|
SalMar Rg 12.12.2025 / 10:02:39 |
604.00 | 0.00% |
604.50 09:00 |
601.75 09:10 |
624.00 21.10.25 |
407.2 18.07.25 |
12'069 |
|
Sampo Rg-A 12.12.2025 / 10:02:13 |
10.028 | -0.10% |
10.065 09:06 |
10.025 09:03 |
10.285 28.11.25 |
7.922 07.04.25 |
159'242 |
|
Sandoz Group N 12.12.2025 / 10:02:22 |
58.85 | -0.42% |
59.04 09:35 |
58.44 09:07 |
59.86 08.12.25 |
26.97 07.04.25 |
10'722 |
|
Sandvik Rg 12.12.2025 / 10:02:19 |
294.40 | 0.34% |
294.90 09:32 |
293.40 09:02 |
294.90 12.12.25 |
168.1 07.04.25 |
101'896 |
|
Sanofi 12.12.2025 / 10:02:49 |
83.58 | 0.16% |
83.92 09:36 |
83.08 09:00 |
110.90 10.03.25 |
76 26.09.25 |
52'175 |
|
SAP I 12.12.2025 / 10:02:52 |
210.30 | 0.57% |
211.25 09:05 |
209.85 09:18 |
283.48 19.02.25 |
201.85 11.12.25 |
65'513 |